Freyrchain FREC
Xếp hạng #?
16:08:43 14/06/2021
Freyrchain (FREC)
Không theo dõi
Lịch sử giá Freyrchain (FREC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0008791 | $0.001025 | $0.0008010 | $0.0008497 | $62,775.60 | $424,839 |
| 2019-05-02 | $0.0008252 | $0.0008803 | $0.0007463 | $0.0008717 | $63,119.72 | $435,856 |
| 2019-05-03 | $0.0008714 | $0.001097 | $0.0007930 | $0.0009028 | $63,937.89 | $451,396 |
| 2019-05-04 | $0.0009028 | $0.001056 | $0.0007028 | $0.0008282 | $65,568.01 | $414,099 |
| 2019-05-05 | $0.0007617 | $0.001034 | $0.0007157 | $0.0009810 | $83,552.42 | $490,505 |
| 2019-05-06 | $0.0009816 | $0.0009816 | $0.0007033 | $0.0007711 | $73,694.16 | $385,567 |
| 2019-05-07 | $0.0007710 | $0.0009886 | $0.0007535 | $0.0007776 | $68,705.57 | $388,799 |
| 2019-05-08 | $0.0007766 | $0.0009353 | $0.0007431 | $0.0009069 | $20,948.16 | $453,431 |
| 2019-05-09 | $0.0009067 | $0.0009408 | $0.0007126 | $0.0008648 | $24,578.71 | $432,394 |
| 2019-05-10 | $0.0008646 | $0.0009241 | $0.0007556 | $0.0008903 | $24,561.74 | $445,146 |
| 2019-05-11 | $0.0008904 | $0.001042 | $0.0007836 | $0.0009488 | $27,472.01 | $474,404 |
| 2019-05-12 | $0.0009486 | $0.001028 | $0.0004819 | $0.0006250 | $35,114.24 | $312,506 |
| 2019-05-13 | $0.0006250 | $0.0007832 | $0.0004953 | $0.0006762 | $20,875.65 | $338,090 |
| 2019-05-14 | $0.0006018 | $0.0008759 | $0.0004936 | $0.0006974 | $24,178.42 | $348,685 |
| 2019-05-15 | $0.0006975 | $0.0009785 | $0.0005312 | $0.0006369 | $21,785.40 | $318,452 |
| 2019-05-16 | $0.0006365 | $0.001082 | $0.0005959 | $0.0006715 | $22,043.69 | $335,750 |
| 2019-05-17 | $0.0006717 | $0.001090 | $0.0005301 | $0.0006918 | $19,937.35 | $345,878 |
| 2019-05-18 | $0.0006918 | $0.001010 | $0.0005000 | $0.0006866 | $20,441.84 | $343,284 |
| 2019-05-19 | $0.0006846 | $0.001095 | $0.0005180 | $0.0006535 | $20,443.17 | $326,760 |
| 2019-05-20 | $0.0006535 | $0.0009584 | $0.0005042 | $0.0005733 | $2,218.93 | $286,639 |
| 2019-05-21 | $0.0005733 | $0.0005958 | $0.0004895 | $0.0005824 | $5,133.80 | $291,197 |
| 2019-05-22 | $0.0005824 | $0.0005872 | $0.0004729 | $0.0005473 | $1,756.98 | $273,641 |
| 2019-05-23 | $0.0005473 | $0.0005484 | $0.0004420 | $0.0004592 | $108.29 | $229,617 |
| 2019-05-24 | $0.0004592 | $0.0004945 | $0.0004474 | $0.0004592 | $23.48 | $229,609 |
| 2019-05-25 | $0.0004592 | $0.0005009 | $0.0004455 | $0.0004984 | $797.87 | $249,196 |
| 2019-05-26 | $0.0004984 | $0.0005162 | $0.0003989 | $0.0005104 | $705.08 | $255,204 |
| 2019-05-27 | $0.0005106 | $0.0007020 | $0.0004766 | $0.0004887 | $1,015.58 | $244,355 |
| 2019-05-28 | $0.0004885 | $0.0005854 | $0.0002899 | $0.0003860 | $1,818.36 | $193,002 |
| 2019-05-29 | $0.0003859 | $0.0005869 | $0.0003670 | $0.0005696 | $1,723.48 | $284,824 |
| 2019-05-30 | $0.0005696 | $0.0006196 | $0.0004149 | $0.0004386 | $1,499.59 | $219,286 |
| 2019-05-31 | $0.0004386 | $0.0005754 | $0.0003284 | $0.0003572 | $1,239.74 | $178,586 |